RSUPPORT Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-16 | 5,070.00 | 5,720.00 | 5,050.00 | 5,360.00 | 5,278.57 | 3,963,987 |
| 2022-08-12 | 5,070.00 | 5,120.00 | 5,060.00 | 5,080.00 | 5,002.83 | 136,426 |
| 2022-08-11 | 5,100.00 | 5,220.00 | 5,080.00 | 5,100.00 | 5,022.52 | 185,812 |
| 2022-08-10 | 5,130.00 | 5,170.00 | 5,050.00 | 5,050.00 | 4,973.28 | 208,322 |
| 2022-08-09 | 5,280.00 | 5,280.00 | 5,150.00 | 5,170.00 | 5,091.46 | 140,724 |
| 2022-08-08 | 5,330.00 | 5,360.00 | 5,140.00 | 5,210.00 | 5,130.85 | 221,196 |
| 2022-08-05 | 5,320.00 | 5,370.00 | 5,270.00 | 5,350.00 | 5,268.72 | 157,972 |
| 2022-08-04 | 5,350.00 | 5,410.00 | 5,280.00 | 5,320.00 | 5,239.18 | 253,862 |
| 2022-08-03 | 5,320.00 | 5,420.00 | 5,290.00 | 5,340.00 | 5,258.88 | 205,958 |
| 2022-08-02 | 5,540.00 | 5,540.00 | 5,330.00 | 5,390.00 | 5,308.12 | 335,087 |
| 2022-08-01 | 5,510.00 | 5,560.00 | 5,420.00 | 5,500.00 | 5,416.45 | 245,675 |
| 2022-07-29 | 5,630.00 | 5,700.00 | 5,400.00 | 5,470.00 | 5,386.90 | 530,091 |
| 2022-07-28 | 5,800.00 | 5,820.00 | 5,640.00 | 5,650.00 | 5,564.17 | 444,806 |
| 2022-07-27 | 5,770.00 | 5,940.00 | 5,690.00 | 5,800.00 | 5,711.89 | 1,662,640 |
| 2022-07-26 | 5,760.00 | 5,860.00 | 5,700.00 | 5,700.00 | 5,613.41 | 586,288 |
| 2022-07-25 | 5,630.00 | 5,780.00 | 5,630.00 | 5,700.00 | 5,613.41 | 456,905 |
| 2022-07-22 | 5,840.00 | 5,890.00 | 5,670.00 | 5,740.00 | 5,652.80 | 766,722 |
| 2022-07-21 | 5,850.00 | 5,920.00 | 5,670.00 | 5,800.00 | 5,711.89 | 1,883,782 |
| 2022-07-20 | 5,550.00 | 5,840.00 | 5,460.00 | 5,780.00 | 5,692.19 | 1,821,486 |
| 2022-07-19 | 5,450.00 | 5,650.00 | 5,310.00 | 5,620.00 | 5,534.62 | 1,210,368 |
| 2022-07-18 | 5,210.00 | 5,580.00 | 5,180.00 | 5,470.00 | 5,386.90 | 1,767,277 |
| 2022-07-15 | 5,130.00 | 5,280.00 | 5,080.00 | 5,160.00 | 5,081.61 | 638,394 |
| 2022-07-14 | 5,020.00 | 5,180.00 | 4,970.00 | 5,180.00 | 5,101.31 | 505,161 |
| 2022-07-13 | 5,630.00 | 5,630.00 | 5,010.00 | 5,060.00 | 4,983.13 | 2,017,836 |
| 2022-07-12 | 5,060.00 | 5,470.00 | 4,950.00 | 5,210.00 | 5,130.85 | 3,954,633 |
| 2022-07-11 | 4,730.00 | 5,380.00 | 4,730.00 | 4,950.00 | 4,874.80 | 3,398,122 |
| 2022-07-08 | 4,735.00 | 4,815.00 | 4,660.00 | 4,720.00 | 4,648.30 | 189,366 |
| 2022-07-07 | 4,650.00 | 4,700.00 | 4,595.00 | 4,685.00 | 4,613.83 | 119,535 |
| 2022-07-06 | 4,600.00 | 4,710.00 | 4,500.00 | 4,605.00 | 4,535.04 | 246,628 |
| 2022-07-05 | 4,260.00 | 4,565.00 | 4,260.00 | 4,545.00 | 4,475.95 | 302,089 |
| 2022-07-04 | 4,210.00 | 4,305.00 | 4,145.00 | 4,295.00 | 4,229.75 | 165,100 |
| 2022-07-01 | 4,260.00 | 4,325.00 | 4,090.00 | 4,150.00 | 4,086.95 | 103,904 |
| 2022-06-30 | 4,290.00 | 4,350.00 | 4,220.00 | 4,220.00 | 4,155.89 | 115,574 |
| 2022-06-29 | 4,235.00 | 4,340.00 | 4,215.00 | 4,320.00 | 4,254.37 | 101,908 |
| 2022-06-28 | 4,435.00 | 4,440.00 | 4,335.00 | 4,370.00 | 4,303.61 | 104,193 |
| 2022-06-27 | 4,250.00 | 4,435.00 | 4,200.00 | 4,435.00 | 4,367.63 | 172,892 |
| 2022-06-24 | 3,930.00 | 4,250.00 | 3,930.00 | 4,250.00 | 4,185.44 | 217,602 |
| 2022-06-23 | 4,185.00 | 4,325.00 | 3,995.00 | 4,000.00 | 3,939.23 | 292,586 |
| 2022-06-22 | 4,420.00 | 4,455.00 | 4,205.00 | 4,205.00 | 4,141.12 | 167,686 |
| 2022-06-21 | 4,185.00 | 4,600.00 | 4,185.00 | 4,420.00 | 4,352.85 | 593,477 |
| 2022-06-20 | 4,420.00 | 4,550.00 | 4,190.00 | 4,190.00 | 4,126.35 | 280,214 |
| 2022-06-17 | 4,365.00 | 4,500.00 | 4,315.00 | 4,415.00 | 4,347.93 | 222,602 |
| 2022-06-16 | 4,590.00 | 4,740.00 | 4,510.00 | 4,550.00 | 4,480.88 | 212,974 |
| 2022-06-15 | 4,720.00 | 4,805.00 | 4,575.00 | 4,590.00 | 4,520.27 | 213,419 |
| 2022-06-14 | 4,810.00 | 4,950.00 | 4,735.00 | 4,805.00 | 4,732.00 | 241,635 |
| 2022-06-13 | 5,120.00 | 5,140.00 | 4,955.00 | 4,980.00 | 4,904.35 | 210,745 |
| 2022-06-10 | 5,470.00 | 5,490.00 | 5,250.00 | 5,250.00 | 5,170.24 | 221,321 |
| 2022-06-09 | 5,420.00 | 5,570.00 | 5,270.00 | 5,490.00 | 5,406.60 | 323,720 |
| 2022-06-08 | 5,420.00 | 5,550.00 | 5,400.00 | 5,450.00 | 5,367.21 | 131,344 |
| 2022-06-07 | 5,600.00 | 5,600.00 | 5,360.00 | 5,420.00 | 5,337.66 | 207,103 |
| 2022-06-03 | 5,440.00 | 5,630.00 | 5,430.00 | 5,600.00 | 5,514.93 | 398,764 |
| 2022-06-02 | 5,400.00 | 5,450.00 | 5,360.00 | 5,410.00 | 5,327.81 | 77,177 |
| 2022-05-31 | 5,440.00 | 5,490.00 | 5,350.00 | 5,450.00 | 5,367.21 | 133,668 |
| 2022-05-30 | 5,390.00 | 5,450.00 | 5,350.00 | 5,440.00 | 5,357.36 | 120,665 |
| 2022-05-27 | 5,350.00 | 5,370.00 | 5,250.00 | 5,350.00 | 5,268.72 | 134,495 |
| 2022-05-26 | 5,330.00 | 5,420.00 | 5,270.00 | 5,310.00 | 5,229.33 | 208,232 |
| 2022-05-25 | 5,020.00 | 5,520.00 | 5,010.00 | 5,390.00 | 5,308.12 | 1,392,066 |
| 2022-05-24 | 5,150.00 | 5,170.00 | 5,010.00 | 5,020.00 | 4,943.74 | 136,617 |
| 2022-05-23 | 5,170.00 | 5,210.00 | 5,100.00 | 5,160.00 | 5,081.61 | 111,265 |
| 2022-05-20 | 4,990.00 | 5,170.00 | 4,990.00 | 5,170.00 | 5,091.46 | 142,773 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 10.0000 KRW |
| 2024-12-27 | 10.0000 KRW |
| 2023-12-27 | 10.0000 KRW |
| 2022-12-28 | 20.0000 KRW |
| 2021-12-29 | 40.0000 KRW |
| 2020-12-29 | 30.0000 KRW |
| 2019-12-27 | 20.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.